Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jul 2024 | 3,940.00 | 3,968.00 | 3,936.00 | 3,959.00 | 3,959.00 | 142,100 |
05 jul 2024 | 4,025.00 | 4,027.00 | 3,924.00 | 3,932.00 | 3,932.00 | 309,400 |
04 jul 2024 | 4,069.00 | 4,069.00 | 4,010.00 | 4,027.00 | 4,027.00 | 259,400 |
03 jul 2024 | 4,055.00 | 4,092.00 | 4,046.00 | 4,069.00 | 4,069.00 | 262,700 |
02 jul 2024 | 4,025.00 | 4,050.00 | 4,020.00 | 4,050.00 | 4,050.00 | 244,300 |
01 jul 2024 | 4,093.00 | 4,093.00 | 4,017.00 | 4,037.00 | 4,037.00 | 368,600 |
28 jun 2024 | 4,093.00 | 4,099.00 | 4,045.00 | 4,054.00 | 4,054.00 | 362,100 |
27 jun 2024 | 4,040.00 | 4,082.00 | 4,035.00 | 4,077.00 | 4,077.00 | 255,800 |
26 jun 2024 | 4,080.00 | 4,085.00 | 4,036.00 | 4,049.00 | 4,049.00 | 340,300 |
25 jun 2024 | 4,049.00 | 4,136.00 | 4,048.00 | 4,076.00 | 4,076.00 | 460,200 |
24 jun 2024 | 3,977.00 | 4,088.00 | 3,944.00 | 4,047.00 | 4,047.00 | 489,100 |
21 jun 2024 | 3,940.00 | 3,970.00 | 3,915.00 | 3,920.00 | 3,920.00 | 267,800 |
20 jun 2024 | 3,963.00 | 3,989.00 | 3,923.00 | 3,947.00 | 3,947.00 | 229,700 |
19 jun 2024 | 3,961.00 | 4,003.00 | 3,946.00 | 3,998.00 | 3,998.00 | 218,500 |
18 jun 2024 | 3,993.00 | 4,011.00 | 3,959.00 | 3,969.00 | 3,969.00 | 442,100 |
17 jun 2024 | 3,875.00 | 3,935.00 | 3,854.00 | 3,923.00 | 3,923.00 | 487,500 |
14 jun 2024 | 3,816.00 | 3,864.00 | 3,815.00 | 3,849.00 | 3,849.00 | 351,900 |
13 jun 2024 | 3,860.00 | 3,860.00 | 3,792.00 | 3,815.00 | 3,815.00 | 290,200 |
12 jun 2024 | 3,872.00 | 3,900.00 | 3,852.00 | 3,859.00 | 3,859.00 | 282,500 |
11 jun 2024 | 3,939.00 | 3,944.00 | 3,872.00 | 3,880.00 | 3,880.00 | 277,100 |
10 jun 2024 | 3,950.00 | 3,957.00 | 3,895.00 | 3,941.00 | 3,941.00 | 286,800 |
07 jun 2024 | 3,990.00 | 4,028.00 | 3,966.00 | 3,966.00 | 3,966.00 | 247,700 |
06 jun 2024 | 3,989.00 | 4,010.00 | 3,948.00 | 4,000.00 | 4,000.00 | 327,200 |
05 jun 2024 | 3,986.00 | 4,010.00 | 3,947.00 | 3,950.00 | 3,950.00 | 254,500 |
04 jun 2024 | 3,986.00 | 4,039.00 | 3,931.00 | 3,991.00 | 3,991.00 | 478,800 |
03 jun 2024 | 4,040.00 | 4,060.00 | 3,991.00 | 4,022.00 | 4,022.00 | 317,300 |
31 may 2024 | 3,942.00 | 4,025.00 | 3,926.00 | 3,996.00 | 3,996.00 | 592,000 |
30 may 2024 | 3,870.00 | 3,943.00 | 3,867.00 | 3,925.00 | 3,925.00 | 239,700 |
29 may 2024 | 3,930.00 | 3,939.00 | 3,867.00 | 3,880.00 | 3,880.00 | 294,900 |
28 may 2024 | 3,957.00 | 3,975.00 | 3,926.00 | 3,928.00 | 3,928.00 | 270,000 |
27 may 2024 | 3,976.00 | 3,994.00 | 3,942.00 | 3,975.00 | 3,975.00 | 239,300 |
24 may 2024 | 3,930.00 | 3,990.00 | 3,930.00 | 3,976.00 | 3,976.00 | 220,700 |
23 may 2024 | 3,955.00 | 3,970.00 | 3,901.00 | 3,953.00 | 3,953.00 | 220,100 |
22 may 2024 | 4,040.00 | 4,040.00 | 3,947.00 | 3,951.00 | 3,951.00 | 306,500 |
21 may 2024 | 4,108.00 | 4,136.00 | 4,051.00 | 4,059.00 | 4,059.00 | 278,400 |
20 may 2024 | 4,030.00 | 4,057.00 | 4,011.00 | 4,055.00 | 4,055.00 | 214,000 |
17 may 2024 | 4,059.00 | 4,072.00 | 3,994.00 | 4,015.00 | 4,015.00 | 600,400 |
16 may 2024 | 3,960.00 | 4,163.00 | 3,957.00 | 4,080.00 | 4,080.00 | 721,100 |
15 may 2024 | 4,230.00 | 4,249.00 | 4,159.00 | 4,203.00 | 4,203.00 | 440,400 |
14 may 2024 | 4,202.00 | 4,263.00 | 4,200.00 | 4,230.00 | 4,230.00 | 341,200 |
13 may 2024 | 4,220.00 | 4,263.00 | 4,199.00 | 4,233.00 | 4,233.00 | 287,400 |
10 may 2024 | 4,287.00 | 4,314.00 | 4,259.00 | 4,289.00 | 4,289.00 | 184,800 |
09 may 2024 | 4,299.00 | 4,344.00 | 4,270.00 | 4,305.00 | 4,305.00 | 237,200 |
08 may 2024 | 4,400.00 | 4,420.00 | 4,176.00 | 4,258.00 | 4,258.00 | 834,800 |
07 may 2024 | 4,500.00 | 4,515.00 | 4,467.00 | 4,480.00 | 4,480.00 | 171,100 |
02 may 2024 | 4,536.00 | 4,536.00 | 4,485.00 | 4,499.00 | 4,499.00 | 134,300 |
01 may 2024 | 4,575.00 | 4,575.00 | 4,501.00 | 4,510.00 | 4,510.00 | 163,500 |
30 abr 2024 | 4,574.00 | 4,612.00 | 4,511.00 | 4,590.00 | 4,590.00 | 202,300 |
26 abr 2024 | 4,477.00 | 4,564.00 | 4,468.00 | 4,528.00 | 4,528.00 | 237,500 |
25 abr 2024 | 4,555.00 | 4,609.00 | 4,518.00 | 4,522.00 | 4,522.00 | 313,600 |
24 abr 2024 | 4,476.00 | 4,543.00 | 4,450.00 | 4,525.00 | 4,525.00 | 210,900 |
23 abr 2024 | 4,439.00 | 4,487.00 | 4,414.00 | 4,466.00 | 4,466.00 | 197,200 |
22 abr 2024 | 4,416.00 | 4,434.00 | 4,373.00 | 4,414.00 | 4,414.00 | 177,900 |
19 abr 2024 | 4,420.00 | 4,422.00 | 4,322.00 | 4,375.00 | 4,375.00 | 192,800 |
18 abr 2024 | 4,454.00 | 4,482.00 | 4,437.00 | 4,450.00 | 4,450.00 | 184,600 |
17 abr 2024 | 4,436.00 | 4,463.00 | 4,361.00 | 4,419.00 | 4,419.00 | 219,600 |
16 abr 2024 | 4,458.00 | 4,471.00 | 4,405.00 | 4,416.00 | 4,416.00 | 284,700 |
15 abr 2024 | 4,480.00 | 4,480.00 | 4,418.00 | 4,455.00 | 4,455.00 | 234,600 |
12 abr 2024 | 4,471.00 | 4,515.00 | 4,439.00 | 4,489.00 | 4,489.00 | 197,000 |
11 abr 2024 | 4,465.00 | 4,491.00 | 4,424.00 | 4,477.00 | 4,477.00 | 172,400 |
10 abr 2024 | 4,575.00 | 4,587.00 | 4,491.00 | 4,496.00 | 4,496.00 | 135,200 |
09 abr 2024 | 4,620.00 | 4,635.00 | 4,561.00 | 4,582.00 | 4,582.00 | 166,400 |
08 abr 2024 | 4,602.00 | 4,618.00 | 4,569.00 | 4,611.00 | 4,611.00 | 133,600 |
05 abr 2024 | 4,510.00 | 4,567.00 | 4,481.00 | 4,553.00 | 4,553.00 | 164,500 |
04 abr 2024 | 4,552.00 | 4,578.00 | 4,509.00 | 4,539.00 | 4,539.00 | 189,200 |
03 abr 2024 | 4,589.00 | 4,610.00 | 4,534.00 | 4,579.00 | 4,579.00 | 254,700 |
02 abr 2024 | 4,640.00 | 4,647.00 | 4,543.00 | 4,592.00 | 4,592.00 | 254,700 |
01 abr 2024 | 4,693.00 | 4,711.00 | 4,632.00 | 4,655.00 | 4,655.00 | 228,900 |
29 mar 2024 | 4,668.00 | 4,693.00 | 4,646.00 | 4,685.00 | 4,685.00 | 82,300 |
28 mar 2024 | 4,702.00 | 4,737.00 | 4,662.00 | 4,688.00 | 4,688.00 | 286,400 |
28 mar 2024 | 57 Dividendo | |||||
27 mar 2024 | 4,765.00 | 4,815.00 | 4,750.00 | 4,782.00 | 4,725.00 | 495,400 |
26 mar 2024 | 4,770.00 | 4,800.00 | 4,714.00 | 4,717.00 | 4,660.77 | 435,000 |
25 mar 2024 | 4,863.00 | 4,890.00 | 4,807.00 | 4,834.00 | 4,776.38 | 326,900 |
22 mar 2024 | 4,842.00 | 4,884.00 | 4,813.00 | 4,870.00 | 4,811.95 | 187,800 |
21 mar 2024 | 4,873.00 | 4,880.00 | 4,821.00 | 4,832.00 | 4,774.40 | 288,700 |
19 mar 2024 | 4,830.00 | 4,861.00 | 4,805.00 | 4,854.00 | 4,796.14 | 166,700 |
18 mar 2024 | 4,801.00 | 4,840.00 | 4,796.00 | 4,839.00 | 4,781.32 | 267,600 |
15 mar 2024 | 4,760.00 | 4,840.00 | 4,741.00 | 4,814.00 | 4,756.62 | 363,400 |
14 mar 2024 | 4,790.00 | 4,803.00 | 4,689.00 | 4,756.00 | 4,699.31 | 357,000 |
13 mar 2024 | 4,891.00 | 4,902.00 | 4,800.00 | 4,820.00 | 4,762.55 | 175,300 |
12 mar 2024 | 4,842.00 | 4,890.00 | 4,759.00 | 4,890.00 | 4,831.71 | 217,200 |
11 mar 2024 | 4,841.00 | 4,885.00 | 4,799.00 | 4,844.00 | 4,786.26 | 272,000 |
08 mar 2024 | 4,869.00 | 4,877.00 | 4,794.00 | 4,841.00 | 4,783.30 | 361,800 |
07 mar 2024 | 4,780.00 | 4,870.00 | 4,778.00 | 4,846.00 | 4,788.24 | 426,600 |
06 mar 2024 | 4,582.00 | 4,735.00 | 4,582.00 | 4,728.00 | 4,671.64 | 313,200 |
05 mar 2024 | 4,630.00 | 4,643.00 | 4,572.00 | 4,582.00 | 4,527.38 | 249,800 |
04 mar 2024 | 4,700.00 | 4,726.00 | 4,613.00 | 4,629.00 | 4,573.82 | 238,000 |
01 mar 2024 | 4,658.00 | 4,726.00 | 4,620.00 | 4,707.00 | 4,650.89 | 277,900 |
29 feb 2024 | 4,602.00 | 4,708.00 | 4,602.00 | 4,673.00 | 4,617.30 | 384,400 |
28 feb 2024 | 4,582.00 | 4,627.00 | 4,519.00 | 4,573.00 | 4,518.49 | 190,000 |
27 feb 2024 | 4,637.00 | 4,674.00 | 4,579.00 | 4,581.00 | 4,526.40 | 228,800 |
26 feb 2024 | 4,498.00 | 4,685.00 | 4,479.00 | 4,652.00 | 4,596.55 | 613,000 |
22 feb 2024 | 4,416.00 | 4,443.00 | 4,387.00 | 4,436.00 | 4,383.12 | 317,300 |
21 feb 2024 | 4,490.00 | 4,504.00 | 4,430.00 | 4,445.00 | 4,392.02 | 251,900 |
20 feb 2024 | 4,525.00 | 4,559.00 | 4,493.00 | 4,530.00 | 4,476.00 | 228,300 |
19 feb 2024 | 4,496.00 | 4,521.00 | 4,473.00 | 4,505.00 | 4,451.30 | 360,200 |
16 feb 2024 | 4,390.00 | 4,479.00 | 4,350.00 | 4,463.00 | 4,409.80 | 668,900 |
15 feb 2024 | 4,481.00 | 4,495.00 | 4,340.00 | 4,354.00 | 4,302.10 | 583,400 |
14 feb 2024 | 4,452.00 | 4,463.00 | 4,341.00 | 4,341.00 | 4,289.26 | 299,400 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |